The Taiko Bank,Ltd. (TYO:8537)
Japan · Delayed Price · Currency is JPY 2,492.00
+60.00 (2.47%)
At close: Jan 23, 2026
The Taiko Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,432.00 | 2,500.00 | 2,430.00 | 2,492.00 | 2,492.00 | 2.47% | 18,900 |
| Jan 22, 2026 | 2,358.00 | 2,526.00 | 2,358.00 | 2,432.00 | 2,432.00 | 3.98% | 81,100 |
| Jan 21, 2026 | 2,396.00 | 2,403.00 | 2,323.00 | 2,339.00 | 2,339.00 | -4.37% | 82,900 |
| Jan 20, 2026 | 2,464.00 | 2,484.00 | 2,432.00 | 2,446.00 | 2,446.00 | -1.21% | 26,300 |
| Jan 19, 2026 | 2,456.00 | 2,493.00 | 2,433.00 | 2,476.00 | 2,476.00 | 0.61% | 35,400 |
| Jan 16, 2026 | 2,450.00 | 2,461.00 | 2,420.00 | 2,461.00 | 2,461.00 | 1.07% | 43,600 |
| Jan 15, 2026 | 2,344.00 | 2,450.00 | 2,330.00 | 2,435.00 | 2,435.00 | 3.22% | 48,000 |
| Jan 14, 2026 | 2,358.00 | 2,360.00 | 2,320.00 | 2,359.00 | 2,359.00 | 0.17% | 51,900 |
| Jan 13, 2026 | 2,350.00 | 2,360.00 | 2,303.00 | 2,355.00 | 2,355.00 | 1.20% | 65,000 |
| Jan 9, 2026 | 2,208.00 | 2,330.00 | 2,208.00 | 2,327.00 | 2,327.00 | 5.68% | 75,500 |
| Jan 8, 2026 | 2,205.00 | 2,215.00 | 2,170.00 | 2,202.00 | 2,202.00 | 0.14% | 33,500 |
| Jan 7, 2026 | 2,150.00 | 2,203.00 | 2,138.00 | 2,199.00 | 2,199.00 | 2.85% | 48,000 |
| Jan 6, 2026 | 2,113.00 | 2,157.00 | 2,113.00 | 2,138.00 | 2,138.00 | 1.23% | 50,000 |
| Jan 5, 2026 | 2,107.00 | 2,129.00 | 2,083.00 | 2,112.00 | 2,112.00 | 2.08% | 37,800 |
| Dec 30, 2025 | 2,056.00 | 2,108.00 | 2,040.00 | 2,069.00 | 2,069.00 | -0.77% | 27,500 |
| Dec 29, 2025 | 2,100.00 | 2,115.00 | 2,081.00 | 2,085.00 | 2,085.00 | -0.24% | 28,500 |
| Dec 26, 2025 | 2,109.00 | 2,115.00 | 2,075.00 | 2,090.00 | 2,090.00 | 0.63% | 36,300 |
| Dec 25, 2025 | 2,021.00 | 2,108.00 | 2,020.00 | 2,077.00 | 2,077.00 | 2.82% | 75,600 |
| Dec 24, 2025 | 2,006.00 | 2,026.00 | 1,989.00 | 2,020.00 | 2,020.00 | 1.10% | 38,800 |
| Dec 23, 2025 | 1,962.00 | 1,999.00 | 1,962.00 | 1,998.00 | 1,998.00 | 2.10% | 31,400 |
| Dec 22, 2025 | 1,975.00 | 1,977.00 | 1,953.00 | 1,957.00 | 1,957.00 | 0.20% | 63,200 |
| Dec 19, 2025 | 1,923.00 | 1,954.00 | 1,920.00 | 1,953.00 | 1,953.00 | 1.40% | 60,400 |
| Dec 18, 2025 | 1,931.00 | 1,943.00 | 1,884.00 | 1,926.00 | 1,926.00 | -0.31% | 82,000 |
| Dec 17, 2025 | 1,929.00 | 1,941.00 | 1,906.00 | 1,932.00 | 1,932.00 | 0.16% | 22,300 |
| Dec 16, 2025 | 1,977.00 | 1,988.00 | 1,920.00 | 1,929.00 | 1,929.00 | -2.43% | 34,300 |
| Dec 15, 2025 | 1,952.00 | 1,990.00 | 1,944.00 | 1,977.00 | 1,977.00 | 1.28% | 33,400 |
| Dec 12, 2025 | 1,949.00 | 1,980.00 | 1,935.00 | 1,952.00 | 1,952.00 | 1.14% | 25,900 |
| Dec 11, 2025 | 1,941.00 | 1,958.00 | 1,915.00 | 1,930.00 | 1,930.00 | -0.26% | 42,700 |
| Dec 10, 2025 | 1,949.00 | 1,951.00 | 1,921.00 | 1,935.00 | 1,935.00 | 0.31% | 28,600 |
| Dec 9, 2025 | 1,959.00 | 1,967.00 | 1,919.00 | 1,929.00 | 1,929.00 | -1.53% | 77,500 |
| Dec 8, 2025 | 1,972.00 | 1,980.00 | 1,928.00 | 1,959.00 | 1,959.00 | 0.15% | 28,500 |
| Dec 5, 2025 | 1,945.00 | 1,966.00 | 1,932.00 | 1,956.00 | 1,956.00 | -0.10% | 32,000 |
| Dec 4, 2025 | 1,889.00 | 1,973.00 | 1,879.00 | 1,958.00 | 1,958.00 | 3.71% | 32,700 |
| Dec 3, 2025 | 1,926.00 | 1,926.00 | 1,872.00 | 1,888.00 | 1,888.00 | -1.15% | 48,200 |
| Dec 2, 2025 | 1,948.00 | 1,974.00 | 1,906.00 | 1,910.00 | 1,910.00 | -1.65% | 57,200 |
| Dec 1, 2025 | 1,903.00 | 1,949.00 | 1,888.00 | 1,942.00 | 1,942.00 | 4.80% | 63,900 |
| Nov 28, 2025 | 1,813.00 | 1,853.00 | 1,808.00 | 1,853.00 | 1,853.00 | 2.49% | 55,400 |
| Nov 27, 2025 | 1,788.00 | 1,813.00 | 1,788.00 | 1,808.00 | 1,808.00 | 1.18% | 30,000 |
| Nov 26, 2025 | 1,741.00 | 1,787.00 | 1,741.00 | 1,787.00 | 1,787.00 | 3.06% | 41,900 |
| Nov 25, 2025 | 1,717.00 | 1,753.00 | 1,717.00 | 1,734.00 | 1,734.00 | 1.23% | 23,000 |
| Nov 21, 2025 | 1,691.00 | 1,721.00 | 1,682.00 | 1,713.00 | 1,713.00 | 0.35% | 26,300 |
| Nov 20, 2025 | 1,693.00 | 1,711.00 | 1,686.00 | 1,707.00 | 1,707.00 | 2.15% | 37,500 |
| Nov 19, 2025 | 1,677.00 | 1,693.00 | 1,664.00 | 1,671.00 | 1,671.00 | -0.30% | 33,900 |
| Nov 18, 2025 | 1,710.00 | 1,711.00 | 1,676.00 | 1,676.00 | 1,676.00 | -2.50% | 35,200 |
| Nov 17, 2025 | 1,736.00 | 1,739.00 | 1,707.00 | 1,719.00 | 1,719.00 | -0.23% | 24,600 |
| Nov 14, 2025 | 1,728.00 | 1,749.00 | 1,722.00 | 1,723.00 | 1,723.00 | -0.40% | 18,900 |
| Nov 13, 2025 | 1,727.00 | 1,730.00 | 1,713.00 | 1,730.00 | 1,730.00 | 0.70% | 17,400 |
| Nov 12, 2025 | 1,698.00 | 1,729.00 | 1,698.00 | 1,718.00 | 1,718.00 | 1.30% | 23,900 |
| Nov 11, 2025 | 1,718.00 | 1,718.00 | 1,684.00 | 1,696.00 | 1,696.00 | -1.05% | 33,100 |
| Nov 10, 2025 | 1,726.00 | 1,742.00 | 1,703.00 | 1,714.00 | 1,714.00 | -0.58% | 31,000 |